InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) Exchange: NASDAQ

Data as of Aug. 20, 2025

$10.12 ($0.00) 0.00%

InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War).
Daily Information Data
Date Aug. 20, 2025
Open $10.12
Previous Close $10.12
High $10.12
Low $10.12
Adjusted Open $10.12
Previous Adjusted Close $10.12
Adjusted High $10.12
Adjusted Low $10.12

About InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU)

InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/4 War)

Historical Stock Data for InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU)

Date Open High Low Close Adj.Close Volume
2023-04-24 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-04-21 $10.12 $10.12 $10.12 $10.12 $10.12 5,400
2023-04-20 $10.12 $10.12 $10.12 $10.12 $10.12 5,400
2023-04-19 $10.11 $10.11 $10.11 $10.11 $10.11 10
2023-04-18 $10.11 $10.11 $10.11 $10.11 $10.11 1,001
2023-04-17 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-14 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-13 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-12 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-11 $10.28 $10.28 $10.28 $10.28 $10.28 25
2023-04-10 $10.28 $10.28 $10.28 $10.28 $10.28 25
2023-04-06 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-05 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-04 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-04-03 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-03-31 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-03-30 $10.13 $10.29 $10.13 $10.28 $10.28 1,500
2023-03-29 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-28 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-27 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-24 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-23 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-22 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-21 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-20 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-17 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-16 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-15 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-03-14 $10.18 $10.18 $10.18 $10.18 $10.18 200
2023-03-13 $10.19 $10.19 $10.18 $10.18 $10.18 700
2023-03-10 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-03-09 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-03-08 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-03-07 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-03-06 $10.24 $10.24 $10.24 $10.24 $10.24 1,000
2023-03-03 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-03-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-03-01 $10.30 $10.30 $10.30 $10.30 $10.30 2
2023-02-28 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-27 $10.30 $10.30 $10.30 $10.30 $10.30 5
2023-02-24 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-23 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-22 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-21 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-17 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-16 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-02-15 $10.30 $10.30 $10.30 $10.30 $10.30 100
2023-02-14 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-13 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-08 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-06 $10.20 $10.20 $10.20 $10.20 $10.20 100
2023-02-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-02 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-31 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-30 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-27 $10.20 $10.20 $10.20 $10.20 $10.20 3,900
2023-01-26 $10.20 $10.20 $10.20 $10.20 $10.20 700
2023-01-25 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-01-24 $10.23 $10.23 $10.20 $10.21 $10.21 23,646
2023-01-23 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-20 $10.17 $10.17 $10.17 $10.17 $10.17 94
2023-01-19 $10.17 $10.17 $10.17 $10.17 $10.17 190
2023-01-18 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-17 $10.17 $10.17 $10.17 $10.17 $10.17 100
2023-01-13 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-01-12 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-01-11 $10.16 $10.16 $10.16 $10.16 $10.16 62
2023-01-10 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-01-09 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-01-06 $10.14 $10.16 $10.14 $10.16 $10.16 6,219
2023-01-05 $10.11 $10.15 $10.10 $10.14 $10.14 7,691
2023-01-04 $10.10 $10.10 $10.10 $10.10 $10.10 400
2023-01-03 $10.10 $10.10 $10.10 $10.10 $10.10 303
2022-12-30 $10.10 $10.10 $10.10 $10.10 $10.10 302
2022-12-29 $10.11 $10.13 $10.10 $10.10 $10.10 1,100
2022-12-28 $10.12 $10.12 $10.12 $10.12 $10.12 100
2022-12-27 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-22 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-20 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-19 $10.08 $10.10 $10.07 $10.10 $10.10 549
2022-12-16 $10.08 $10.16 $10.08 $10.11 $10.11 3,355
2022-12-15 $10.05 $10.09 $10.05 $10.09 $10.09 16,829
2022-12-14 $10.05 $10.05 $10.04 $10.05 $10.05 23,037
2022-12-13 $10.54 $10.54 $10.05 $10.05 $10.05 30,761
2022-12-12 $10.04 $10.05 $10.04 $10.05 $10.05 600
2022-12-09 $10.05 $10.05 $10.04 $10.04 $10.04 4,025
2022-12-08 $10.05 $10.05 $10.05 $10.05 $10.05 1,227
2022-12-07 $10.05 $10.05 $10.05 $10.05 $10.05 1,904
2022-12-06 $10.05 $10.05 $10.05 $10.05 $10.05 145
2022-12-05 $9.99 $10.04 $9.99 $10.04 $10.04 136,904
2022-12-02 $9.98 $9.98 $9.98 $9.98 $9.98 100
2022-12-01 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-11-30 $9.97 $9.97 $9.97 $9.97 $9.97 100
2022-11-29 $9.97 $9.97 $9.97 $9.97 $9.97 100
2022-11-28 $10.01 $10.01 $9.97 $9.97 $9.97 265
2022-11-25 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-23 $9.97 $9.97 $9.96 $9.96 $9.96 5,823
2022-11-22 $9.97 $9.97 $9.97 $9.97 $9.97 101,503
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 100
2022-11-18 $9.97 $9.97 $9.97 $9.97 $9.97 294
2022-11-17 $9.95 $9.97 $9.94 $9.95 $9.95 4,396
2022-11-16 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-11-15 $9.88 $9.88 $9.88 $9.88 $9.88 1,125
2022-11-14 $9.92 $9.92 $9.83 $9.91 $9.91 2,510
2022-11-11 $9.85 $9.85 $9.85 $9.85 $9.85 200
2022-11-10 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-09 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-08 $9.86 $9.86 $9.86 $9.86 $9.86 200
2022-11-07 $9.84 $9.84 $9.84 $9.84 $9.84 623
2022-11-04 $9.88 $9.88 $9.88 $9.88 $9.88 212
2022-11-03 $9.90 $9.90 $9.90 $9.90 $9.90 100
2022-11-02 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-11-01 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-31 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-25 $9.90 $9.90 $9.86 $9.90 $9.90 3,900
2022-10-24 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-10-21 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-10-20 $9.90 $9.90 $9.88 $9.88 $9.88 6,768
2022-10-19 $9.83 $9.83 $9.83 $9.83 $9.83 493
2022-10-18 $9.89 $9.92 $9.89 $9.92 $9.92 1,398
2022-10-17 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-13 $9.85 $9.85 $9.85 $9.85 $9.85 20,166
2022-10-12 $9.85 $9.85 $9.82 $9.82 $9.82 500
2022-10-11 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-10-10 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-07 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-06 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-05 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-04 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-03 $9.81 $9.84 $9.81 $9.84 $9.84 4,874
2022-09-30 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-09-29 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-09-28 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-09-27 $9.82 $9.83 $9.81 $9.81 $9.81 3,383
2022-09-26 $9.81 $9.83 $9.81 $9.81 $9.81 2,500
2022-09-23 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-09-22 $9.83 $9.83 $9.81 $9.81 $9.81 103,062
2022-09-21 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-20 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-19 $9.82 $9.82 $9.80 $9.80 $9.80 1,900
2022-09-16 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-09-15 $9.84 $9.84 $9.79 $9.81 $9.81 8,535
2022-09-14 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-09-13 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-09-12 $9.81 $9.89 $9.80 $9.89 $9.89 1,100
2022-09-09 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-08 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-07 $9.77 $9.93 $9.77 $9.93 $9.93 200
2022-09-06 $9.85 $9.85 $9.85 $9.85 $9.85 400
2022-09-02 $9.85 $9.85 $9.85 $9.85 $9.85 500
2022-09-01 $9.85 $9.85 $9.85 $9.85 $9.85 750
2022-08-31 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-29 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-26 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-25 $9.79 $9.85 $9.79 $9.85 $9.85 1,320
2022-08-24 $9.78 $9.84 $9.78 $9.84 $9.84 40,679
2022-08-23 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-22 $9.84 $9.84 $9.84 $9.84 $9.84 50
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-18 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-17 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-16 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-15 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-12 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-11 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-10 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-09 $9.84 $9.84 $9.82 $9.84 $9.84 16,800
2022-08-08 $9.84 $9.84 $9.84 $9.84 $9.84 300
2022-08-05 $9.84 $9.84 $9.84 $9.84 $9.84 12,154
2022-08-04 $9.83 $9.83 $9.83 $9.83 $9.83 250
2022-08-03 $9.84 $9.84 $9.83 $9.83 $9.83 13,467
2022-08-02 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-08-01 $9.81 $9.83 $9.81 $9.81 $9.81 6,702
2022-07-29 $9.82 $9.82 $9.81 $9.81 $9.81 10,587
2022-07-28 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-27 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-26 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-25 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-21 $9.81 $9.81 $9.81 $9.81 $9.81 8,396
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-19 $9.81 $9.81 $9.81 $9.81 $9.81 396
2022-07-18 $9.80 $9.80 $9.80 $9.80 $9.80 4
2022-07-15 $9.82 $9.82 $9.80 $9.80 $9.80 590
2022-07-14 $9.81 $9.81 $9.80 $9.80 $9.80 500
2022-07-13 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-12 $9.81 $9.81 $9.81 $9.81 $9.81 300
2022-07-11 $9.81 $9.81 $9.81 $9.81 $9.81 4
2022-07-08 $9.81 $9.81 $9.80 $9.81 $9.81 1,283
2022-07-07 $9.81 $9.81 $9.81 $9.81 $9.81 2,750
2022-07-06 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-05 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-01 $9.82 $9.82 $9.82 $9.82 $9.82 4
2022-06-30 $9.82 $9.82 $9.77 $9.82 $9.82 10,848
2022-06-29 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-28 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-27 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-06-24 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-23 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-22 $9.83 $9.83 $9.83 $9.83 $9.83 4
2022-06-21 $9.83 $9.83 $9.83 $9.83 $9.83 1,800
2022-06-17 $9.81 $9.81 $9.81 $9.81 $9.81 1
2022-06-16 $9.81 $9.83 $9.81 $9.81 $9.81 8,120
2022-06-15 $9.81 $9.81 $9.81 $9.81 $9.81 164
2022-06-14 $9.81 $9.81 $9.81 $9.81 $9.81 3,863
2022-06-13 $9.81 $9.81 $9.81 $9.81 $9.81 800
2022-06-10 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-09 $9.83 $9.83 $9.83 $9.83 $9.83 600
2022-06-08 $9.79 $9.79 $9.79 $9.79 $9.79 5
2022-06-07 $9.79 $9.80 $9.79 $9.79 $9.79 10,004
2022-06-06 $9.84 $9.84 $9.79 $9.79 $9.79 2,901
2022-06-03 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-06-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-06-01 $9.80 $9.80 $9.80 $9.80 $9.80 304
2022-05-31 $9.79 $9.79 $9.79 $9.79 $9.79 528
2022-05-27 $9.79 $9.79 $9.79 $9.79 $9.79 600
2022-05-26 $9.79 $9.80 $9.79 $9.80 $9.80 824
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 236
2022-05-24 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-23 $9.79 $9.79 $9.79 $9.79 $9.79 300
2022-05-20 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-19 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-18 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-17 $9.88 $9.88 $9.88 $9.88 $9.88 2
2022-05-16 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-13 $9.88 $9.88 $9.88 $9.88 $9.88 929
2022-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 80,043
2022-05-11 $9.81 $9.81 $9.81 $9.81 $9.81 300
2022-05-10 $9.84 $9.84 $9.84 $9.84 $9.84 1
2022-05-09 $9.84 $9.84 $9.84 $9.84 $9.84 1,217
2022-05-06 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-05-05 $9.86 $9.86 $9.85 $9.85 $9.85 2,800
2022-05-04 $9.86 $9.89 $9.86 $9.86 $9.86 900
2022-05-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-02 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-28 $9.87 $9.90 $9.86 $9.90 $9.90 6,110
2022-04-27 $9.87 $9.87 $9.85 $9.87 $9.87 3,366
2022-04-26 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-04-25 $9.88 $9.88 $9.86 $9.86 $9.86 2,900
2022-04-22 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-04-21 $9.86 $9.86 $9.86 $9.86 $9.86 700
2022-04-20 $9.86 $9.86 $9.86 $9.86 $9.86 400
2022-04-19 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-04-18 $9.85 $9.85 $9.85 $9.85 $9.85 54
2022-04-14 $9.85 $9.85 $9.85 $9.85 $9.85 200
2022-04-13 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-04-12 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-04-11 $9.94 $9.96 $9.83 $9.83 $9.83 1,000
2022-04-08 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-04-07 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-04-06 $9.89 $9.89 $9.89 $9.89 $9.89 4
2022-04-05 $9.83 $9.89 $9.83 $9.89 $9.89 2,060
2022-04-04 $9.83 $9.83 $9.83 $9.83 $9.83 14
2022-04-01 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-03-31 $9.83 $9.84 $9.83 $9.83 $9.83 15,631
2022-03-30 $9.83 $9.83 $9.83 $9.83 $9.83 130
2022-03-29 $9.85 $9.85 $9.84 $9.85 $9.85 400
2022-03-28 $9.83 $9.83 $9.83 $9.83 $9.83 100
2022-03-25 $9.83 $9.83 $9.83 $9.83 $9.83 69,918
2022-03-24 $9.86 $9.86 $9.86 $9.86 $9.86 6
2022-03-23 $9.80 $9.86 $9.80 $9.86 $9.86 8,383
2022-03-22 $9.86 $9.86 $9.80 $9.80 $9.80 1,329
2022-03-21 $9.89 $9.89 $9.72 $9.72 $9.72 745
2022-03-18 $9.87 $9.90 $9.87 $9.89 $9.89 3,856
2022-03-17 $9.88 $9.88 $9.86 $9.86 $9.86 203
2022-03-16 $9.80 $9.80 $9.80 $9.80 $9.80 1,300
2022-03-15 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-03-14 $9.87 $9.87 $9.87 $9.87 $9.87 1
2022-03-11 $9.87 $9.87 $9.87 $9.87 $9.87 195
2022-03-10 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-03-09 $9.78 $9.78 $9.78 $9.78 $9.78 600
2022-03-08 $9.75 $9.81 $9.75 $9.81 $9.81 503
2022-03-07 $9.78 $9.78 $9.78 $9.78 $9.78 885
2022-03-04 $9.80 $9.80 $9.80 $9.80 $9.80 123
2022-03-03 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-03-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-03-01 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-25 $9.80 $9.80 $9.80 $9.80 $9.80 275
2022-02-24 $9.88 $9.88 $9.76 $9.88 $9.88 4,127
2022-02-23 $9.87 $9.87 $9.87 $9.87 $9.87 137
2022-02-22 $9.77 $9.77 $9.76 $9.76 $9.76 342
2022-02-18 $9.83 $9.83 $9.83 $9.83 $9.83 78
2022-02-17 $9.77 $9.83 $9.76 $9.83 $9.83 561
2022-02-16 $9.88 $9.88 $9.88 $9.88 $9.88 142
2022-02-15 $9.80 $9.80 $9.80 $9.80 $9.80 74
2022-02-14 $9.88 $9.88 $9.80 $9.80 $9.80 1,669
2022-02-11 $9.83 $9.83 $9.77 $9.77 $9.77 3,492
2022-02-10 $9.83 $9.83 $9.83 $9.83 $9.83 80
2022-02-09 $9.83 $9.83 $9.83 $9.83 $9.83 5
2022-02-08 $9.88 $9.88 $9.76 $9.83 $9.83 2,066
2022-02-07 $9.87 $9.87 $9.87 $9.87 $9.87 282
2022-02-04 $9.75 $9.75 $9.75 $9.75 $9.75 95
2022-02-03 $9.75 $9.75 $9.75 $9.75 $9.75 73
2022-02-02 $9.75 $9.75 $9.75 $9.75 $9.75 60
2022-02-01 $9.75 $9.75 $9.75 $9.75 $9.75 11
2022-01-31 $9.75 $9.75 $9.75 $9.75 $9.75 505
2022-01-28 $9.78 $9.84 $9.75 $9.84 $9.84 606
2022-01-27 $9.88 $9.88 $9.88 $9.88 $9.88 177
2022-01-26 $9.80 $9.80 $9.80 $9.80 $9.80 2,071
2022-01-25 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-01-24 $9.82 $9.82 $9.80 $9.80 $9.80 10,860
2022-01-21 $9.85 $9.85 $9.85 $9.85 $9.85 652
2022-01-20 $9.85 $9.85 $9.85 $9.85 $9.85 1,016
2022-01-19 $9.87 $9.87 $9.87 $9.87 $9.87 935
2022-01-18 $9.85 $9.86 $9.85 $9.86 $9.86 679
2022-01-14 $9.86 $9.86 $9.86 $9.86 $9.86 5
2022-01-13 $9.86 $9.86 $9.86 $9.86 $9.86 4
2022-01-12 $9.86 $9.86 $9.86 $9.86 $9.86 6
2022-01-11 $9.86 $9.86 $9.86 $9.86 $9.86 35
2022-01-10 $9.86 $9.86 $9.86 $9.86 $9.86 135
2022-01-07 $9.85 $9.86 $9.85 $9.86 $9.86 690
2022-01-06 $9.85 $9.85 $9.85 $9.85 $9.85 11
2022-01-05 $9.85 $9.85 $9.85 $9.85 $9.85 3
2022-01-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-01-03 $9.85 $9.85 $9.85 $9.85 $9.85 1,071
2021-12-31 $9.85 $9.85 $9.85 $9.85 $9.85 38
2021-12-30 $9.85 $9.85 $9.85 $9.85 $9.85 36
2021-12-29 $9.85 $9.85 $9.85 $9.85 $9.85 42
2021-12-28 $9.88 $9.88 $9.85 $9.85 $9.85 1,600
2021-12-27 $9.98 $9.98 $9.85 $9.85 $9.85 2,000
2021-12-23 $9.85 $9.85 $9.85 $9.85 $9.85 637
2021-12-22 $9.84 $9.84 $9.84 $9.84 $9.84 20
2021-12-21 $9.84 $9.84 $9.84 $9.84 $9.84 385
2021-12-20 $9.85 $9.85 $9.85 $9.85 $9.85 31
2021-12-17 $9.85 $9.85 $9.85 $9.85 $9.85 15
2021-12-16 $9.85 $9.85 $9.85 $9.85 $9.85 10
2021-12-15 $9.85 $9.85 $9.85 $9.85 $9.85 523
2021-12-14 $9.85 $9.86 $9.84 $9.84 $9.84 20,204
2021-12-13 $9.86 $9.86 $9.86 $9.86 $9.86 5
2021-12-10 $9.86 $9.86 $9.86 $9.86 $9.86 679
2021-12-09 $9.87 $9.87 $9.87 $9.87 $9.87 0
2021-12-08 $9.87 $9.87 $9.87 $9.87 $9.87 11
2021-12-07 $9.85 $9.87 $9.85 $9.87 $9.87 1,664
2021-12-06 $9.87 $9.87 $9.87 $9.87 $9.87 9
2021-12-03 $9.87 $9.87 $9.87 $9.87 $9.87 1
2021-12-02 $9.87 $9.87 $9.87 $9.87 $9.87 54
2021-12-01 $9.87 $9.87 $9.87 $9.87 $9.87 5
2021-11-30 $9.87 $9.87 $9.87 $9.87 $9.87 52
2021-11-29 $9.87 $9.87 $9.87 $9.87 $9.87 10
2021-11-26 $9.87 $9.87 $9.87 $9.87 $9.87 5
2021-11-24 $9.87 $9.87 $9.87 $9.87 $9.87 10
2021-11-23 $9.87 $9.87 $9.87 $9.87 $9.87 7
2021-11-22 $9.85 $9.87 $9.85 $9.87 $9.87 723
2021-11-19 $9.85 $9.85 $9.85 $9.85 $9.85 55
2021-11-18 $9.85 $9.85 $9.85 $9.85 $9.85 275
2021-11-17 $9.90 $9.90 $9.90 $9.90 $9.90 16
2021-11-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2021-11-15 $9.90 $9.90 $9.90 $9.90 $9.90 104
2021-11-12 $9.90 $9.90 $9.90 $9.90 $9.90 43
2021-11-11 $9.91 $9.91 $9.90 $9.90 $9.90 970
2021-11-10 $9.89 $9.90 $9.89 $9.89 $9.89 2,037
2021-11-09 $9.89 $9.89 $9.89 $9.89 $9.89 43
2021-11-08 $9.89 $9.89 $9.89 $9.89 $9.89 23
2021-11-05 $9.89 $9.89 $9.89 $9.89 $9.89 5
2021-11-04 $9.89 $9.89 $9.89 $9.89 $9.89 193
2021-11-03 $9.99 $9.99 $9.91 $9.95 $9.95 8,900
2021-11-02 $9.89 $10.00 $9.89 $10.00 $10.00 1,020
2021-11-01 $9.89 $9.92 $9.89 $9.92 $9.92 784
2021-10-29 $9.86 $9.86 $9.86 $9.86 $9.86 79
2021-10-28 $9.88 $9.88 $9.86 $9.86 $9.86 687
2021-10-27 $9.90 $9.90 $9.90 $9.90 $9.90 4
2021-10-26 $9.90 $9.90 $9.90 $9.90 $9.90 214
2021-10-25 $9.87 $9.90 $9.87 $9.90 $9.90 13,308
2021-10-22 $9.83 $9.83 $9.83 $9.83 $9.83 1,003
2021-10-21 $9.85 $9.85 $9.85 $9.85 $9.85 8
2021-10-20 $9.85 $9.85 $9.85 $9.85 $9.85 40
2021-10-19 $9.84 $9.85 $9.84 $9.85 $9.85 1,392
2021-10-18 $9.86 $9.86 $9.86 $9.86 $9.86 1,269
2021-10-15 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-10-14 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-10-13 $9.88 $9.88 $9.88 $9.88 $9.88 359
2021-10-12 $9.87 $9.90 $9.87 $9.89 $9.89 51,647
2021-10-11 $9.83 $9.85 $9.83 $9.85 $9.85 1,200
2021-10-08 $9.82 $9.82 $9.82 $9.82 $9.82 500
2021-10-07 $9.82 $9.86 $9.82 $9.86 $9.86 1,090
2021-10-06 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-10-05 $9.84 $9.85 $9.84 $9.85 $9.85 907
2021-10-04 $9.81 $9.81 $9.81 $9.81 $9.81 25
2021-10-01 $9.81 $9.81 $9.81 $9.81 $9.81 14
2021-09-30 $9.78 $9.81 $9.78 $9.81 $9.81 1,417
2021-09-29 $9.90 $9.90 $9.90 $9.90 $9.90 307
2021-09-28 $9.83 $9.90 $9.82 $9.90 $9.90 3,447
2021-09-27 $9.83 $9.89 $9.83 $9.89 $9.89 7,413
2021-09-24 $9.88 $9.88 $9.83 $9.83 $9.83 2,861
2021-09-23 $9.89 $9.89 $9.89 $9.89 $9.89 20
2021-09-22 $9.89 $9.89 $9.89 $9.89 $9.89 32
2021-09-21 $9.89 $9.89 $9.89 $9.89 $9.89 143
2021-09-20 $9.87 $9.87 $9.87 $9.87 $9.87 4,156
2021-09-17 $9.87 $9.87 $9.84 $9.85 $9.85 2,453
2021-09-16 $9.84 $9.84 $9.84 $9.84 $9.84 25
2021-09-15 $9.86 $9.87 $9.84 $9.84 $9.84 1,590
2021-09-14 $9.82 $9.82 $9.82 $9.82 $9.82 1,100
2021-09-13 $9.82 $9.82 $9.82 $9.82 $9.82 213
2021-09-10 $9.82 $9.82 $9.82 $9.82 $9.82 1,861
2021-09-09 $9.81 $9.81 $9.81 $9.81 $9.81 27
2021-09-08 $9.81 $9.81 $9.81 $9.81 $9.81 105
2021-09-07 $9.84 $9.84 $9.84 $9.84 $9.84 14
2021-09-03 $9.84 $9.84 $9.84 $9.84 $9.84 105
2021-09-02 $9.84 $9.84 $9.84 $9.84 $9.84 1,072
2021-09-01 $9.85 $9.85 $9.83 $9.85 $9.85 689
2021-08-31 $9.82 $9.82 $9.81 $9.82 $9.82 883
2021-08-30 $9.80 $9.82 $9.79 $9.81 $9.81 11,266
2021-08-27 $9.81 $9.81 $9.81 $9.81 $9.81 1
2021-08-26 $9.85 $9.85 $9.81 $9.81 $9.81 4,103
2021-08-25 $9.82 $9.82 $9.81 $9.82 $9.82 1,065
2021-08-24 $9.83 $9.83 $9.83 $9.83 $9.83 28
2021-08-23 $9.86 $9.86 $9.83 $9.83 $9.83 3,163
2021-08-20 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-08-19 $9.85 $9.85 $9.85 $9.85 $9.85 19
2021-08-18 $9.85 $9.85 $9.85 $9.85 $9.85 552
2021-08-17 $9.90 $9.90 $9.81 $9.81 $9.81 1,297
2021-08-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2021-08-13 $9.90 $9.90 $9.90 $9.90 $9.90 600
2021-08-12 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-11 $9.95 $9.95 $9.95 $9.95 $9.95 3
2021-08-10 $9.95 $9.95 $9.95 $9.95 $9.95 137
2021-08-09 $9.95 $9.95 $9.95 $9.95 $9.95 302
2021-08-06 $9.95 $9.95 $9.94 $9.94 $9.94 2,200
2021-08-05 $9.95 $9.97 $9.95 $9.97 $9.97 3,523
2021-08-04 $9.95 $9.98 $9.95 $9.98 $9.98 1,340
2021-08-03 $9.95 $9.95 $9.95 $9.95 $9.95 5
2021-08-02 $9.95 $9.95 $9.95 $9.95 $9.95 600
2021-07-30 $9.95 $9.95 $9.95 $9.95 $9.95 14
2021-07-29 $9.95 $9.95 $9.95 $9.95 $9.95 12
2021-07-28 $9.95 $9.95 $9.95 $9.95 $9.95 5
2021-07-27 $9.95 $9.95 $9.95 $9.95 $9.95 11
2021-07-26 $9.96 $9.96 $9.95 $9.95 $9.95 1,161
2021-07-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-07-22 $9.95 $9.95 $9.95 $9.95 $9.95 145
2021-07-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-07-20 $9.95 $9.95 $9.95 $9.95 $9.95 206
2021-07-19 $9.95 $9.98 $9.95 $9.98 $9.98 417
2021-07-16 $9.95 $9.95 $9.95 $9.95 $9.95 1,045
2021-07-15 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-07-14 $9.95 $9.98 $9.95 $9.98 $9.98 14,600
2021-07-13 $9.98 $9.98 $9.98 $9.98 $9.98 10,001
2021-07-12 $9.97 $9.97 $9.97 $9.97 $9.97 2,757
2021-07-09 $9.95 $9.95 $9.95 $9.95 $9.95 304
2021-07-08 $9.98 $9.98 $9.96 $9.97 $9.97 2,525
2021-07-07 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-07-06 $9.95 $9.97 $9.95 $9.97 $9.97 1,362
2021-07-02 $9.95 $9.95 $9.95 $9.95 $9.95 302
2021-07-01 $9.95 $9.95 $9.95 $9.95 $9.95 7,182
2021-06-30 $9.96 $9.96 $9.95 $9.95 $9.95 84,526
2021-06-29 $9.95 $9.95 $9.95 $9.95 $9.95 102
2021-06-28 $9.96 $9.96 $9.95 $9.95 $9.95 3,789
2021-06-25 $9.98 $9.98 $9.98 $9.98 $9.98 66
2021-06-24 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-06-23 $9.97 $10.00 $9.95 $9.98 $9.98 25,540
2021-06-22 $9.95 $9.98 $9.95 $9.98 $9.98 2,968
2021-06-21 $9.95 $9.95 $9.95 $9.95 $9.95 1,314
2021-06-18 $9.98 $9.98 $9.98 $9.98 $9.98 203
2021-06-17 $9.98 $9.99 $9.98 $9.99 $9.99 14,951
2021-06-16 $9.96 $9.98 $9.96 $9.98 $9.98 1,586
2021-06-15 $9.95 $9.95 $9.95 $9.95 $9.95 282
2021-06-14 $9.96 $9.98 $9.95 $9.98 $9.98 9,404
2021-06-11 $9.97 $9.97 $9.96 $9.97 $9.97 2,352
2021-06-10 $9.97 $9.97 $9.97 $9.97 $9.97 221
2021-06-09 $9.95 $9.98 $9.95 $9.98 $9.98 7,409
2021-06-08 $9.95 $9.98 $9.95 $9.95 $9.95 112,367
2021-06-07 $9.95 $9.98 $9.95 $9.98 $9.98 54,695
2021-06-04 $9.89 $9.98 $9.85 $9.97 $9.97 125,875
2021-06-03 $9.92 $9.99 $9.92 $9.98 $9.98 104,495
2021-06-02 $9.90 $9.95 $9.90 $9.95 $9.95 717,803
2021-06-01 $9.91 $9.93 $9.89 $9.93 $9.93 1,166,418
2021-05-28 $9.95 $9.98 $9.95 $9.98 $9.98 776
2021-05-27 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-05-26 $9.91 $9.97 $9.91 $9.93 $9.93 1,519
2021-05-25 $9.97 $9.97 $9.94 $9.94 $9.94 7,400
2021-05-24 $9.98 $9.98 $9.98 $9.98 $9.98 4
2021-05-21 $9.94 $9.98 $9.94 $9.98 $9.98 12,327
2021-05-20 $9.93 $9.94 $9.92 $9.94 $9.94 22,112
2021-05-19 $9.93 $9.94 $9.93 $9.94 $9.94 611
2021-05-18 $9.97 $9.97 $9.94 $9.94 $9.94 24,075
2021-05-17 $9.96 $10.00 $9.96 $10.00 $10.00 10,790
2021-05-14 $9.96 $10.00 $9.96 $10.00 $10.00 947
2021-05-13 $9.96 $10.01 $9.96 $10.00 $10.00 937
2021-05-12 $9.97 $9.97 $9.96 $9.97 $9.97 2,801
2021-05-11 $10.15 $10.15 $9.97 $9.97 $9.97 12,213
2021-05-10 $9.97 $9.97 $9.97 $9.97 $9.97 315
2021-05-07 $9.95 $10.02 $9.95 $10.02 $10.02 786
2021-05-06 $9.95 $9.99 $9.95 $9.99 $9.99 1,216
2021-05-05 $10.00 $10.00 $10.00 $10.00 $10.00 763
2021-05-04 $10.14 $10.15 $10.00 $10.00 $10.00 16,090
2021-05-03 $10.02 $10.05 $9.95 $10.05 $10.05 4,351
2021-04-30 $10.00 $10.06 $9.98 $10.02 $10.02 53,269
2021-04-29 $10.00 $10.00 $10.00 $10.00 $10.00 503
2021-04-28 $10.00 $10.00 $10.00 $10.00 $10.00 1
2021-04-27 $10.00 $10.00 $9.99 $10.00 $10.00 894
2021-04-26 $10.00 $10.02 $10.00 $10.00 $10.00 1,502
2021-04-23 $10.00 $10.17 $10.00 $10.17 $10.17 26,725
2021-04-22 $9.99 $9.99 $9.95 $9.95 $9.95 3,859
2021-04-21 $9.93 $9.97 $9.90 $9.95 $9.95 8,617
2021-04-20 $10.00 $10.00 $9.94 $10.00 $10.00 6,572
2021-04-19 $10.00 $10.10 $10.00 $10.03 $10.03 1,974
2021-04-16 $10.10 $10.10 $9.96 $9.98 $9.98 4,418
2021-04-15 $9.98 $10.01 $9.95 $10.01 $10.01 4,498
2021-04-14 $9.97 $10.08 $9.97 $10.08 $10.08 2,130
2021-04-13 $10.05 $10.07 $9.92 $9.97 $9.97 7,268
2021-04-12 $10.00 $10.30 $9.98 $10.10 $10.10 44,035
2021-04-09 $9.99 $10.04 $9.99 $10.00 $10.00 48,603
2021-04-08 $9.99 $9.99 $9.92 $9.98 $9.98 6,662
2021-04-07 $9.98 $10.00 $9.98 $10.00 $10.00 1,954
2021-04-06 $9.96 $9.96 $9.96 $9.96 $9.96 6,079
2021-04-05 $10.00 $10.00 $9.93 $9.97 $9.97 10,828
2021-04-01 $9.90 $9.97 $9.86 $9.97 $9.97 72,843
2021-03-31 $9.89 $9.90 $9.88 $9.90 $9.90 12,072
2021-03-30 $9.94 $9.94 $9.90 $9.90 $9.90 10,477
2021-03-29 $9.90 $9.95 $9.90 $9.95 $9.95 1,876
2021-03-26 $9.88 $9.88 $9.87 $9.87 $9.87 1,274
2021-03-25 $9.80 $9.87 $9.80 $9.85 $9.85 25,391
2021-03-24 $9.90 $10.11 $9.80 $9.88 $9.88 212,741
2021-03-23 $9.95 $10.00 $9.90 $9.94 $9.94 110,946
2021-03-22 $10.01 $10.01 $9.95 $9.97 $9.97 9,685
2021-03-19 $9.95 $10.03 $9.92 $10.01 $10.01 9,268
2021-03-18 $10.00 $10.04 $9.98 $10.04 $10.04 10,949
2021-03-17 $9.91 $10.01 $9.91 $9.98 $9.98 80,667
2021-03-16 $9.96 $10.01 $9.96 $10.00 $10.00 15,296
2021-03-15 $10.08 $10.08 $9.92 $9.97 $9.97 338,926
2021-03-12 $10.05 $10.10 $10.05 $10.09 $10.09 6,734
2021-03-11 $10.05 $10.15 $10.00 $10.03 $10.03 107,188
2021-03-10 $10.10 $10.10 $9.99 $10.02 $10.02 550,876
2021-03-09 $10.05 $10.10 $9.99 $10.00 $10.00 1,999,929
2021-03-08 $10.02 $10.05 $10.00 $10.04 $10.04 741,427
2021-03-05 $10.00 $10.02 $9.90 $10.01 $10.01 6,840,660

InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) News Headlines

Recent InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) News
Similar Companies to InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.